Goldcard High-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.920	12.090	11.880	11.930	10.836	4,885,200
2024-01-25	11.250	12.000	11.210	11.950	10.854	7,573,467
2024-01-24	11.360	11.490	10.820	11.300	10.263	6,591,000
2024-01-23	11.250	11.350	10.930	11.220	10.191	7,016,600
2024-01-22	12.120	12.150	11.170	11.260	10.227	9,585,119
2024-01-19	12.400	12.420	11.880	12.050	10.945	10,025,740
2024-01-18	12.500	12.740	12.140	12.450	11.308	11,263,284
2024-01-17	12.680	13.230	12.420	12.420	11.281	17,328,879
2024-01-16	12.670	12.900	12.280	12.490	11.344	13,227,345
2024-01-15	12.150	12.250	11.990	12.210	11.090	3,343,502
2024-01-12	12.260	12.370	12.130	12.190	11.072	2,433,700
2024-01-11	12.000	12.290	11.910	12.260	11.135	3,487,500
2024-01-10	12.090	12.160	11.820	11.920	10.827	3,518,700
2024-01-09	12.140	12.360	12.020	12.080	10.972	3,163,700
2024-01-08	12.350	12.460	12.090	12.090	10.981	3,477,869
2024-01-05	12.520	12.770	12.270	12.340	11.208	3,279,460
2024-01-04	12.510	12.540	12.360	12.510	11.362	2,515,900
2024-01-03	12.570	12.570	12.400	12.510	11.362	2,877,307
2024-01-02	12.470	12.690	12.420	12.580	11.426	3,928,600
2023-12-29	12.260	12.460	12.220	12.420	11.281	2,598,160
2023-12-28	11.930	12.340	11.910	12.290	11.163	2,861,500
2023-12-27	11.900	12.060	11.830	12.010	10.908	1,945,980
2023-12-26	12.140	12.150	11.820	11.890	10.799	2,100,000
2023-12-25	12.090	12.230	12.030	12.130	11.017	2,357,337
2023-12-22	12.300	12.350	12.110	12.180	11.063	2,647,160
2023-12-21	12.220	12.280	11.910	12.280	11.154	3,117,707
2023-12-20	12.400	12.430	12.200	12.210	11.090	2,171,317
2023-12-19	12.230	12.400	12.180	12.340	11.208	2,307,900
2023-12-18	12.400	12.420	12.200	12.210	11.090	2,584,900
2023-12-15	12.520	12.640	12.350	12.400	11.263	3,693,100
2023-12-14	12.640	12.800	12.500	12.520	11.372	3,073,800
2023-12-13	12.580	12.720	12.440	12.520	11.372	2,425,100
2023-12-12	12.640	12.680	12.510	12.590	11.435	2,439,500
2023-12-11	12.500	12.680	12.270	12.650	11.490	3,970,300
2023-12-08	12.600	12.780	12.500	12.550	11.399	3,817,380
2023-12-07	12.650	12.650	12.480	12.540	11.390	2,368,552
2023-12-06	12.470	12.660	12.440	12.580	11.426	3,434,800
2023-12-05	12.860	12.920	12.450	12.470	11.326	3,854,100
2023-12-04	12.990	13.030	12.850	12.920	11.735	3,298,332
2023-12-01	12.890	13.050	12.750	12.940	11.753	2,697,300
2023-11-30	13.100	13.100	12.800	12.920	11.735	3,531,600
2023-11-29	13.080	13.150	12.950	13.000	11.807	3,405,019
2023-11-28	12.890	13.100	12.770	13.100	11.898	4,156,506
2023-11-27	12.730	12.980	12.710	12.900	11.717	3,166,072
2023-11-24	12.990	13.050	12.710	12.780	11.608	2,764,000
2023-11-23	12.800	13.020	12.760	13.000	11.807	3,090,500
2023-11-22	12.900	13.130	12.780	12.790	11.617	4,033,900
2023-11-21	13.110	13.150	12.950	12.950	11.762	3,324,000
2023-11-20	13.020	13.120	12.930	13.100	11.898	4,322,261
2023-11-17	12.870	13.030	12.810	13.020	11.826	2,896,332
2023-11-16	12.900	13.040	12.860	12.880	11.698	3,037,236
2023-11-15	12.940	13.050	12.800	12.940	11.753	3,696,735
2023-11-14	12.820	12.920	12.750	12.880	11.698	3,801,761
2023-11-13	12.650	12.880	12.620	12.820	11.644	4,356,100
2023-11-10	12.590	12.680	12.530	12.610	11.453	2,824,316
2023-11-09	12.810	12.890	12.610	12.700	11.535	2,620,114
2023-11-08	12.670	12.850	12.630	12.750	11.580	3,361,500
2023-11-07	12.670	12.750	12.580	12.690	11.526	3,246,960
2023-11-06	12.580	12.690	12.450	12.680	11.517	4,405,406
2023-11-03	12.210	12.580	12.130	12.480	11.335	5,371,038

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2500 CNY
2025-05-26	0.5000 CNY
2024-05-20	0.5000 CNY
2023-06-21	0.1000 CNY
2022-06-21	0.1000 CNY
2021-06-17	0.4750 CNY
2020-06-29	0.5023 CNY
2019-06-19	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.